ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.3750 0 +0.01(+1.35%)
Dec 23, 2025 0.3550 0.3700 0.3550 0.3700 15,500 +0.02(+4.23%)
Dec 22, 2025 0.3550 0.3550 0.3550 0.3550 13,000 -0.03(-6.58%)
Dec 19, 2025 0.3650 0.3800 0.3650 0.3800 65,587 +0.02(+5.56%)
Dec 17, 2025 0.3600 0 +0.02(+4.35%)
Dec 16, 2025 0.3600 0.3600 0.3400 0.3450 45,050 -0.01(-1.43%)
Dec 15, 2025 0.3650 0.3650 0.3500 0.3500 26,500 +0.00(+0.00%)
Dec 12, 2025 0.3700 0.3700 0.3500 0.3500 53,000 -0.02(-4.11%)
Dec 11, 2025 0.3750 0.3750 0.3650 0.3650 15,520 -0.01(-1.35%)
Dec 10, 2025 0.3700 0.3700 0.3700 0.3700 2,500 +0.02(+5.71%)
Dec 09, 2025 0.3800 0.3800 0.3500 0.3500 40,000 -0.01(-2.78%)
Dec 08, 2025 0.3900 0.3900 0.3600 0.3600 85,800 -0.03(-7.69%)
Dec 05, 2025 0.4050 0.4050 0.3900 0.3900 52,500 -0.01(-2.50%)
Dec 04, 2025 0.3750 0.4000 0.3750 0.4000 40,940 +0.03(+8.11%)
Dec 03, 2025 0.3700 0.3700 0.3700 0.3700 700 +0.00(+0.00%)
Dec 01, 2025 0.3700 20 +0.01(+2.78%)
Nov 28, 2025 0.3600 0.3600 0.3600 0.3600 7,500 +0.01(+2.86%)
Nov 27, 2025 0.3500 0.3500 0.3350 0.3500 42,500 +0.00(+0.00%)
Nov 26, 2025 0.3500 0.3500 0.3500 0.3500 2,000 -0.03(-7.89%)
Nov 25, 2025 0.3400 0.3800 0.3400 0.3800 100,800 +0.04(+11.76%)
Nov 24, 2025 0.3400 0.3400 0.3400 0.3400 39,101 +0.01(+3.03%)
Nov 20, 2025 0.3300 8 +0.00(+0.00%)
Nov 19, 2025 0.3300 0.3300 0.3300 0.3300 10,400 -0.01(-2.94%)
Nov 18, 2025 0.3400 0.3400 0.3400 0.3400 24,075 -0.01(-2.86%)
Nov 17, 2025 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Nov 13, 2025 0.3500 29 +0.01(+2.94%)
Nov 12, 2025 0.3400 0.3400 0.3400 0.3400 21,500 -0.01(-2.86%)
Nov 11, 2025 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Nov 10, 2025 0.3450 0.3450 0.3400 0.3400 31,500 -0.00(-1.45%)
Nov 07, 2025 0.3500 0.3500 0.3450 0.3450 16,500 -0.01(-1.43%)
Nov 06, 2025 0.3550 0.3550 0.3500 0.3500 8,270 +0.01(+2.94%)
Nov 04, 2025 0.3400 200 -0.04(-11.69%)
Oct 31, 2025 0.3850 0 -0.01(-1.28%)
Oct 30, 2025 0.3900 0.3900 0.3900 0.3900 13,000 +0.01(+2.63%)
Oct 29, 2025 0.3900 0.3900 0.3800 0.3800 53,500 +0.01(+1.33%)
Oct 28, 2025 0.3750 0.3750 0.3750 0.3750 1,845 -0.02(-3.85%)
Oct 27, 2025 0.3800 0.3900 0.3800 0.3900 12,530 +0.00(+0.00%)
Oct 24, 2025 0.4050 0.4050 0.3900 0.3900 23,000 -0.02(-3.70%)
Oct 23, 2025 0.4000 0.4050 0.4000 0.4050 27,500 -0.01(-2.41%)
Oct 22, 2025 0.4100 0.4150 0.4000 0.4150 41,400 +0.01(+1.22%)
Oct 21, 2025 0.4000 0.4100 0.3800 0.4100 149,128 +0.01(+3.80%)
Oct 20, 2025 0.3900 0.4000 0.3800 0.3950 106,500 +0.03(+8.22%)
Oct 17, 2025 0.3500 0.3650 0.3500 0.3650 57,100 -0.03(-6.41%)
Oct 16, 2025 0.3800 0.3900 0.3800 0.3900 1,900 +0.02(+4.00%)
Oct 15, 2025 0.3800 0.3800 0.3750 0.3750 11,500 -0.01(-1.32%)
Oct 14, 2025 0.3900 0.3900 0.3750 0.3800 61,000 -0.01(-1.30%)
Oct 10, 2025 0.3850 0 +0.06(+18.46%)
Oct 09, 2025 0.3350 0.3350 0.3250 0.3250 34,900 -0.02(-4.41%)
Oct 08, 2025 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+1.49%)
Oct 07, 2025 0.3450 0.3450 0.3350 0.3350 28,000 -0.01(-4.29%)
Oct 06, 2025 0.3650 0.3650 0.3500 0.3500 12,510 -0.02(-4.11%)
Oct 02, 2025 0.3650 0 -0.02(-3.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.